Hengsheng Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.610 | 17.900 | 16.880 | 16.880 | 16.880 | 3,451,800 |
| 2026-10-21 | 17.910 | 18.120 | 17.650 | 17.720 | 17.720 | 3,102,600 |
| 2026-10-20 | 17.430 | 17.910 | 17.310 | 17.720 | 17.720 | 3,512,808 |
| 2026-10-19 | 17.530 | 17.640 | 16.750 | 17.500 | 17.500 | 3,870,762 |
| 2026-10-16 | 17.980 | 18.220 | 17.510 | 17.660 | 17.660 | 3,852,500 |
| 2026-10-15 | 17.890 | 18.350 | 17.530 | 17.660 | 17.660 | 4,493,253 |
| 2026-10-14 | 19.020 | 19.350 | 18.650 | 18.690 | 18.690 | 3,639,660 |
| 2026-10-13 | 18.710 | 19.280 | 18.130 | 19.200 | 19.200 | 5,751,685 |
| 2026-10-12 | 19.910 | 20.110 | 19.030 | 19.050 | 19.050 | 6,142,002 |
| 2026-10-09 | 20.200 | 20.700 | 19.220 | 20.280 | 20.280 | 8,006,600 |
| 2026-10-08 | 21.100 | 21.110 | 20.140 | 20.200 | 20.200 | 6,738,900 |
| 2026-09-30 | 21.280 | 21.600 | 20.810 | 20.850 | 20.850 | 6,177,180 |
| 2026-09-29 | 21.080 | 21.290 | 20.600 | 21.030 | 21.030 | 8,395,727 |
| 2026-09-28 | 22.360 | 23.150 | 20.950 | 21.330 | 21.330 | 13,098,602 |
| 2026-09-24 | 22.610 | 22.800 | 21.890 | 21.890 | 21.890 | 9,793,400 |
| 2026-09-23 | 22.500 | 23.400 | 22.310 | 22.860 | 22.860 | 13,158,728 |
| 2026-09-22 | 23.320 | 23.320 | 22.480 | 22.650 | 22.650 | 11,678,856 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3000 CNY |
| 2025-05-28 | 0.2500 CNY |
| 2024-09-12 | 0.1000 CNY |
| 2024-05-23 | 0.2500 CNY |
| 2023-05-09 | 0.8400 CNY |
| 2022-06-07 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.